| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $114.57 | $114.76 | $113.45 | $113.85 | 769,600 |
December 28 2023 | $116.08 | $116.33 | $114.46 | $114.79 | 574,300 |
December 27 2023 | $116.57 | $117.41 | $115.95 | $116.14 | 751,900 |
December 26 2023 | $117.24 | $117.65 | $116.44 | $116.47 | 347,400 |
December 22 2023 | $115.86 | $117.51 | $115.40 | $117.04 | 679,400 |
December 21 2023 | $116.15 | $116.66 | $115.29 | $115.46 | 746,000 |
December 20 2023 | $117.36 | $119.05 | $115.45 | $115.53 | 868,300 |
December 19 2023 | $117.55 | $118.94 | $116.38 | $118.46 | 1,463,300 |
December 18 2023 | $123.44 | $123.51 | $117.06 | $117.32 | 2,169,700 |
December 15 2023 | $115.46 | $122.73 | $114.49 | $119.61 | 6,018,500 |
December 14 2023 | $111.42 | $114.62 | $111.32 | $114.44 | 2,265,700 |
December 13 2023 | $109.50 | $111.85 | $107.23 | $110.82 | 1,632,200 |
December 12 2023 | $110.47 | $110.47 | $107.52 | $109.31 | 1,217,000 |
December 11 2023 | $107.66 | $110.42 | $107.40 | $110.25 | 1,383,000 |
December 08 2023 | $109.56 | $111.02 | $108.63 | $108.70 | 971,600 |
December 07 2023 | $109.20 | $109.95 | $107.91 | $109.90 | 1,347,800 |
December 06 2023 | $111.46 | $113.31 | $109.13 | $109.20 | 1,337,100 |
December 05 2023 | $113.59 | $113.78 | $110.88 | $112.02 | 1,375,400 |
December 04 2023 | $113.37 | $115.56 | $112.87 | $114.09 | 1,221,400 |
December 01 2023 | $115.27 | $115.85 | $114.20 | $115.03 | 1,196,700 |
November 30 2023 | $111.29 | $114.84 | $110.83 | $114.44 | 3,283,200 |
November 29 2023 | $109.81 | $111.01 | $109.02 | $110.94 | 936,500 |
November 28 2023 | $110.52 | $112.00 | $109.39 | $109.73 | 1,245,900 |
November 27 2023 | $107.57 | $110.91 | $107.47 | $110.71 | 1,213,500 |
November 24 2023 | $108.15 | $108.52 | $106.76 | $107.11 | 410,900 |